Ping An Healthcare And Technology Company Limited (1XZ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.193 | -11.1592945938 | 1.7295 | 1.8245 | 1.4935 | 578 | 1.72509267 | DE |
| 4 | 0.4465 | 40.9633027523 | 1.09 | 1.835 | 1.026 | 965 | 1.42265958 | DE |
| 12 | 0.2665 | 20.9842519685 | 1.27 | 1.835 | 1.018 | 891 | 1.33351191 | DE |
| 26 | 0.3355 | 27.9350541216 | 1.201 | 1.835 | 1.018 | 965 | 1.3325248 | DE |
| 52 | -0.6455 | -29.5829514207 | 2.182 | 2.25 | 1.018 | 1010 | 1.58810022 | DE |
| 156 | -0.7274999 | -32.1333892285 | 2.2639999 | 2.35 | 1.018 | 964 | 1.62114797 | DE |
| 260 | -0.7274999 | -32.1333892285 | 2.2639999 | 2.35 | 1.018 | 964 | 1.62114797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728591960 | 1.4935 | -0.08 | -4.96 | 1.4935 | 1.4935 | 1.4935 | 64 |
| 1728505560 | 1.5714999 | -0.03 | -1.78 | 1.5714999 | 1.5714999 | 1.5714999 | 200 |
| 1728419160 | 1.6 | -0.19 | -10.64 | 1.6265 | 1.6265 | 1.6 | 580 |
| 1728332760 | 1.7905 | 0.06 | 3.53 | 1.753 | 1.8245 | 1.753 | 1788 |
| 1728073560 | 1.7295 | -0 | -0.17 | 1.7295 | 1.7295 | 1.7295 | 260 |
| 1727987220 | 1.7325 | -0.1 | -5.59 | 1.7325 | 1.7325 | 1.7325 | 140 |
| 1727900820 | 1.835 | 0.2 | 12.34 | 1.781 | 1.835 | 1.781 | 2690 |
| 1727814420 | 1.6335 | 0 | 0.03 | 1.6335 | 1.6335 | 1.6335 | 500 |
| 1727728020 | 1.633 | 0.18 | 12.74 | 1.704 | 1.704 | 1.633 | 1471 |
| 1727468760 | 1.4484999 | 0.1 | 7.82 | 1.524 | 1.524 | 1.4455 | 1270 |
| 1727382360 | 1.3435 | 0.01 | 1.02 | 1.3045 | 1.3445 | 1.3045 | 1411 |
| 1727295960 | 1.33 | 0.12 | 9.83 | 1.332 | 1.3334999 | 1.33 | 1251 |
| 1727209560 | 1.211 | 0.11 | 10.19 | 1.211 | 1.211 | 1.211 | 1889 |
| 1727123160 | 1.099 | 0.05 | 4.47 | 1.099 | 1.099 | 1.099 | 300 |
| 1726863960 | 1.052 | 0 | 0.00 | 1.052 | 1.052 | 1.052 | 0 |
| 1726777560 | 1.052 | -0.01 | -1.36 | 1.052 | 1.052 | 1.052 | 960 |
| 1726691220 | 1.0665 | 0 | 0.47 | 1.0665 | 1.0665 | 1.0665 | 8 |
| 1726604760 | 1.0615 | 0.02 | 1.53 | 1.0615 | 1.0615 | 1.0615 | 300 |
| 1726518420 | 1.0455 | 0.02 | 1.90 | 1.0409999 | 1.0455 | 1.0409999 | 300 |
| 1726259160 | 1.026 | -0.04 | -4.16 | 1.09 | 1.09 | 1.026 | 2950 |
| 1726172760 | 1.0705 | 0.02 | 1.95 | 1.0705 | 1.0705 | 1.0705 | 156 |
| 1726086360 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1725999960 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1725913560 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1725654360 | 1.05 | 0 | 0.29 | 1.05 | 1.05 | 1.05 | 500 |
| 1725567960 | 1.047 | 0.03 | 2.85 | 1.047 | 1.047 | 1.047 | 3066 |
| 1725481560 | 1.018 | -0.13 | -11.48 | 1.018 | 1.018 | 1.018 | 100 |
| 1725395160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1725308760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1725049560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1724963160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1724876760 | 1.1499999 | 0 | 0.04 | 1.17 | 1.17 | 1.1499999 | 1060 |
| 1724790420 | 1.1495 | -0 | -0.30 | 1.1495 | 1.1495 | 1.1495 | 400 |
| 1724703960 | 1.153 | 0 | 0.00 | 1.153 | 1.153 | 1.153 | 0 |
| 1724444760 | 1.153 | 0 | 0.00 | 1.153 | 1.153 | 1.153 | 0 |
| 1724358360 | 1.153 | 0 | 0.00 | 1.153 | 1.153 | 1.153 | 0 |
| 1724271960 | 1.153 | -0.13 | -9.92 | 1.153 | 1.153 | 1.153 | 750 |
| 1724185620 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1724099220 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1723840020 | 1.28 | -0.11 | -7.88 | 1.28 | 1.28 | 1.28 | 320 |
| 1723753620 | 1.3895 | 0 | 0.00 | 1.3895 | 1.3895 | 1.3895 | 0 |
| 1723667220 | 1.3895 | 0 | 0.00 | 1.3895 | 1.3895 | 1.3895 | 0 |
| 1723580820 | 1.3895 | 0 | 0.00 | 1.3895 | 1.3895 | 1.3895 | 0 |
| 1723494420 | 1.3895 | 0 | 0.00 | 1.3895 | 1.3895 | 1.3895 | 0 |
| 1723235220 | 1.3895 | 0.12 | 9.41 | 1.3895 | 1.3895 | 1.3895 | 150 |
| 1723148820 | 1.27 | -0.01 | -0.59 | 1.27 | 1.27 | 1.27 | 80 |
| 1723062360 | 1.2775 | -0.01 | -0.70 | 1.2775 | 1.2775 | 1.2775 | 120 |
| 1722975960 | 1.2865 | -0.02 | -1.53 | 1.2865 | 1.2865 | 1.2865 | 175 |
| 1722889620 | 1.3065 | 0 | 0.00 | 1.3065 | 1.3065 | 1.3065 | 0 |
| 1722630420 | 1.3065 | 0 | 0.00 | 1.3065 | 1.3065 | 1.3065 | 0 |
| 1722544020 | 1.3065 | 0 | 0.08 | 1.3065 | 1.3065 | 1.3065 | 40 |
| 1722457560 | 1.3055 | 0.05 | 4.02 | 1.3055 | 1.3055 | 1.3055 | 2200 |
| 1722371160 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1722284760 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1722025560 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1721939160 | 1.2549999 | -0 | -0.28 | 1.2535 | 1.2549999 | 1.252 | 395 |
| 1721852820 | 1.2585 | -0.06 | -4.66 | 1.29 | 1.29 | 1.2585 | 500 |
| 1721766360 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1721679960 | 1.32 | 0.05 | 3.94 | 1.29 | 1.32 | 1.29 | 4189 |
| 1721420760 | 1.27 | 0.09 | 7.22 | 1.27 | 1.27 | 1.27 | 444 |
| 1721334360 | 1.1845 | 0 | 0.00 | 1.1845 | 1.1845 | 1.1845 | 0 |
| 1721247960 | 1.1845 | 0 | 0.00 | 1.1845 | 1.1845 | 1.1845 | 0 |
| 1721161560 | 1.1845 | 0 | 0.00 | 1.1845 | 1.1845 | 1.1845 | 0 |
| 1721075160 | 1.1845 | -0.04 | -2.99 | 1.1805 | 1.1845 | 1.1805 | 395 |
| 1720815960 | 1.221 | 0 | 0.08 | 1.18 | 1.221 | 1.18 | 8015 |
| 1720729560 | 1.22 | 0.04 | 3.39 | 1.22 | 1.22 | 1.22 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
